Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGP Ingredients Inc (NQ: MGPI )

79.65 -1.18 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.596 4.652 4.291 4.300 23,954 -0.29(-6.25%)
Apr 27, 2012 4.476 4.661 4.476 4.587 13,992 +0.12(+2.69%)
Apr 26, 2012 4.541 4.615 4.439 4.467 7,133 -0.10(-2.23%)
Apr 25, 2012 4.448 4.670 4.448 4.568 16,536 +0.18(+4.00%)
Apr 24, 2012 4.328 4.420 4.273 4.393 20,362 +0.17(+3.94%)
Apr 23, 2012 4.291 4.393 4.189 4.226 31,916 -0.13(-2.97%)
Apr 20, 2012 4.356 4.404 4.254 4.356 33,099 +0.19(+4.67%)
Apr 19, 2012 4.217 4.411 4.143 4.162 22,559 -0.06(-1.32%)
Apr 18, 2012 4.476 4.679 4.180 4.217 20,709 -0.28(-6.17%)
Apr 17, 2012 4.605 4.605 4.476 4.494 16,279 -0.07(-1.62%)
Apr 16, 2012 4.393 4.677 4.393 4.568 17,220 +0.19(+4.44%)
Apr 13, 2012 4.448 4.559 4.356 4.374 25,834 -0.11(-2.47%)
Apr 12, 2012 4.467 4.550 4.420 4.485 22,020 +0.00(+0.00%)
Apr 11, 2012 4.448 4.659 4.411 4.485 28,619 +0.11(+2.54%)
Apr 10, 2012 4.726 4.874 4.374 4.374 40,933 -0.34(-7.25%)
Apr 09, 2012 4.716 4.975 4.716 4.716 21,091 -0.11(-2.30%)
Apr 05, 2012 4.985 4.985 4.772 4.827 16,417 -0.06(-1.14%)
Apr 04, 2012 4.975 5.086 4.874 4.883 18,827 -0.15(-2.94%)
Apr 03, 2012 5.049 5.262 4.966 5.031 10,670 -0.06(-1.09%)
Apr 02, 2012 5.096 5.281 4.939 5.086 29,461 +0.11(+2.23%)
Mar 30, 2012 5.170 5.188 4.948 4.975 24,302 -0.14(-2.71%)
Mar 29, 2012 5.114 5.234 5.086 5.114 13,373 -0.01(-0.18%)
Mar 28, 2012 5.188 5.253 5.096 5.123 14,373 -0.06(-1.25%)
Mar 27, 2012 5.308 5.401 5.114 5.188 23,618 -0.13(-2.43%)
Mar 26, 2012 5.438 5.456 5.234 5.318 14,929 -0.03(-0.61%)
Mar 23, 2012 5.114 5.373 5.086 5.350 22,291 +0.19(+3.67%)
Mar 22, 2012 5.281 5.382 5.142 5.160 18,141 -0.18(-3.29%)
Mar 21, 2012 5.179 5.512 5.179 5.336 17,070 +0.02(+0.35%)
Mar 20, 2012 5.484 5.530 5.318 5.318 15,508 -0.27(-4.80%)
Mar 19, 2012 5.808 5.872 5.465 5.586 36,148 -0.23(-3.97%)
Mar 16, 2012 5.817 5.872 5.782 5.817 34,223 +0.02(+0.32%)
Mar 15, 2012 5.576 5.835 5.576 5.798 19,804 +0.06(+1.13%)
Mar 14, 2012 5.872 5.872 5.715 5.734 14,522 -0.14(-2.36%)
Mar 13, 2012 5.706 6.252 5.604 5.872 65,088 +0.30(+5.31%)
Mar 12, 2012 5.613 5.660 5.465 5.576 4,813 -0.04(-0.66%)
Mar 09, 2012 5.475 5.613 5.410 5.613 13,261 +0.12(+2.19%)
Mar 08, 2012 5.632 5.632 5.428 5.493 13,342 -0.10(-1.82%)
Mar 07, 2012 5.271 5.724 5.179 5.595 24,448 +0.35(+6.70%)
Mar 06, 2012 5.160 5.604 5.096 5.244 30,897 +0.00(+0.00%)
Mar 05, 2012 5.142 5.289 5.077 5.244 15,654 +0.10(+1.98%)
Mar 02, 2012 5.410 5.447 5.105 5.142 42,607 -0.33(-6.08%)
Mar 01, 2012 5.650 5.715 5.475 5.475 14,735 -0.11(-1.99%)
Feb 29, 2012 5.928 5.928 5.586 5.586 32,165 -0.21(-3.67%)
Feb 28, 2012 5.882 5.891 5.724 5.798 18,385 -0.11(-1.88%)
Feb 27, 2012 5.863 5.965 5.833 5.909 7,679 -0.01(-0.16%)
Feb 24, 2012 6.030 6.048 5.919 5.919 11,316 -0.14(-2.29%)
Feb 23, 2012 5.937 6.076 5.937 6.057 16,745 +0.07(+1.24%)
Feb 22, 2012 6.094 6.094 5.983 5.983 7,113 -0.11(-1.82%)
Feb 21, 2012 6.104 6.242 6.059 6.094 15,295 +0.02(+0.30%)
Feb 17, 2012 6.113 6.150 5.974 6.076 16,809 -0.01(-0.15%)
Feb 16, 2012 5.863 6.187 5.863 6.085 22,398 +0.22(+3.79%)
Feb 15, 2012 5.946 6.002 5.801 5.863 12,597 -0.06(-1.09%)
Feb 14, 2012 5.835 5.983 5.835 5.928 4,734 +0.06(+0.94%)
Feb 13, 2012 5.965 5.965 5.835 5.872 10,443 +0.00(+0.00%)
Feb 10, 2012 5.882 6.085 5.872 5.872 14,202 -0.12(-2.01%)
Feb 09, 2012 6.104 6.168 5.974 5.993 7,680 -0.11(-1.82%)
Feb 08, 2012 6.168 6.168 5.993 6.104 12,025 +0.06(+1.07%)
Feb 07, 2012 5.946 6.141 5.835 6.039 11,600 +0.06(+0.93%)
Feb 06, 2012 6.122 6.131 5.845 5.983 29,815 -0.19(-3.14%)
Feb 03, 2012 5.826 6.224 5.706 6.178 31,728 +0.46(+8.09%)
Feb 02, 2012 5.632 5.808 5.512 5.715 27,078 +0.08(+1.48%)
Feb 01, 2012 5.558 5.660 5.475 5.632 34,166 +0.12(+2.18%)
Jan 31, 2012 5.641 5.641 5.410 5.512 13,044 -0.08(-1.49%)
Jan 30, 2012 5.687 5.697 5.521 5.595 16,664 -0.16(-2.73%)
Jan 27, 2012 5.281 5.771 5.281 5.752 22,780 -0.01(-0.16%)
Jan 26, 2012 5.549 6.011 5.549 5.761 27,435 +0.21(+3.83%)
Jan 25, 2012 5.391 5.549 5.364 5.549 21,343 +0.15(+2.74%)
Jan 24, 2012 4.790 5.544 4.633 5.401 57,187 +0.57(+11.88%)
Jan 23, 2012 4.772 4.855 4.698 4.827 11,375 +0.06(+1.16%)
Jan 20, 2012 4.457 4.800 4.420 4.772 23,593 +0.31(+6.83%)
Jan 19, 2012 4.531 4.559 4.374 4.467 10,471 -0.02(-0.41%)
Jan 18, 2012 4.504 4.568 4.337 4.485 28,924 -0.06(-1.42%)
Jan 17, 2012 4.568 4.596 4.485 4.550 14,322 +0.04(+0.82%)
Jan 13, 2012 4.513 4.587 4.457 4.513 20,591 -0.08(-1.81%)
Jan 12, 2012 4.596 4.605 4.504 4.596 8,559 -0.01(-0.20%)
Jan 11, 2012 4.568 4.624 4.536 4.605 22,009 +0.00(+0.00%)
Jan 10, 2012 4.559 4.642 4.559 4.605 19,334 +0.13(+2.89%)
Jan 09, 2012 4.605 4.763 4.430 4.476 39,634 -0.24(-5.10%)
Jan 06, 2012 4.772 4.915 4.670 4.716 29,811 -0.06(-1.35%)
Jan 05, 2012 4.624 4.874 4.476 4.781 25,707 +0.11(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.